Premium
BCE Inc (BCE.PR.D)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 15.95 | -0.15 | -0.93 | 16.23 | 16.23 | 15.95 | 112026 |
| 1745444400 | 16.1 | 0.14 | 0.88 | 16.1 | 16.11 | 16.079999 | 4700 |
| 1745358000 | 15.96 | 0.16 | 1.01 | 15.96 | 16 | 15.96 | 4500 |
| 1745271600 | 15.8 | -0.08 | -0.50 | 15.88 | 15.97 | 15.8 | 23400 |
| 1744926000 | 15.88 | -0.01 | -0.06 | 15.88 | 15.96 | 15.87 | 12728 |
| 1744839600 | 15.89 | -0.01 | -0.06 | 16 | 16 | 15.89 | 102802 |
| 1744753200 | 15.9 | -0.01 | -0.06 | 15.8 | 15.91 | 15.8 | 2377 |
| 1744666800 | 15.91 | 0.27 | 1.73 | 15.9 | 15.91 | 15.79 | 6397 |
| 1744407600 | 15.64 | -0.02 | -0.13 | 15.66 | 15.66 | 15.6 | 1000 |
| 1744321200 | 15.66 | -0.29 | -1.82 | 15.91 | 15.91 | 15.66 | 4710 |
| 1744234800 | 15.95 | 0.03 | 0.19 | 15.8 | 15.95 | 15.61 | 7198 |
| 1744148400 | 15.92 | 0 | 0.00 | 16.05 | 16.1 | 15.92 | 7205 |
| 1744062000 | 15.92 | -0.45 | -2.75 | 16.21 | 16.21 | 15.91 | 4516 |
| 1743802800 | 16.37 | -0.58 | -3.42 | 16.79 | 16.8 | 16.37 | 7157 |
| 1743716400 | 16.95 | -0.03 | -0.18 | 17 | 17 | 16.9 | 11089 |
| 1743630000 | 16.98 | 0.07 | 0.41 | 17 | 17 | 16.94 | 7250 |
| 1743543600 | 16.91 | 0.13 | 0.77 | 16.84 | 16.91 | 16.84 | 4197 |
| 1743457200 | 16.78 | 0.03 | 0.18 | 16.76 | 16.78 | 16.7 | 6200 |
| 1743198000 | 16.75 | -0.08 | -0.48 | 16.85 | 16.85 | 16.71 | 5323 |
| 1743111600 | 16.83 | 0 | 0.00 | 16.83 | 16.83 | 16.83 | 200 |
| 1743025200 | 16.83 | 0.06 | 0.36 | 16.739999 | 16.85 | 16.739999 | 12638 |
| 1742938800 | 16.77 | 0.02 | 0.12 | 16.87 | 16.87 | 16.7 | 4280 |
| 1742852400 | 16.75 | 0.15 | 0.90 | 16.67 | 16.75 | 16.629999 | 10140 |
| 1742593200 | 16.6 | -0.05 | -0.30 | 16.61 | 16.649999 | 16.6 | 4063 |
| 1742506800 | 16.649999 | 0.01 | 0.06 | 16.73 | 16.73 | 16.629999 | 3900 |
| 1742420400 | 16.64 | 0 | 0.00 | 16.649999 | 16.66 | 16.629999 | 18100 |
| 1742334000 | 16.64 | 0 | 0.00 | 16.68 | 16.69 | 16.62 | 12755 |
| 1742247600 | 16.64 | 0.04 | 0.24 | 16.649999 | 16.67 | 16.64 | 5510 |
| 1741988400 | 16.6 | 0.08 | 0.48 | 16.6 | 16.61 | 16.6 | 27702 |
| 1741902000 | 16.52 | -0.07 | -0.42 | 16.559999 | 16.59 | 16.52 | 29919 |
| 1741815600 | 16.59 | -0.06 | -0.36 | 16.61 | 16.62 | 16.54 | 32933 |
| 1741729200 | 16.649999 | -0.1 | -0.60 | 16.7 | 16.7 | 16.649999 | 2600 |
| 1741642800 | 16.75 | -0.08 | -0.48 | 16.73 | 16.77 | 16.73 | 2650 |
| 1741387200 | 16.83 | 0.05 | 0.30 | 16.8 | 16.9 | 16.76 | 3400 |
| 1741300800 | 16.78 | -0.03 | -0.18 | 16.73 | 16.79 | 16.73 | 1200 |
| 1741214400 | 16.81 | 0.01 | 0.06 | 16.75 | 16.81 | 16.75 | 1200 |
| 1741128000 | 16.8 | -0.35 | -2.04 | 17.25 | 17.25 | 16.79 | 4350 |
| 1741041600 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1740782400 | 17.15 | -0.05 | -0.29 | 17.14 | 17.15 | 17.14 | 1709 |
| 1740696000 | 17.2 | -0.03 | -0.17 | 17.2 | 17.25 | 17.18 | 3006 |
| 1740609600 | 17.23 | 0 | 0.00 | 17.23 | 17.23 | 17.23 | 50 |
| 1740523200 | 17.23 | 0.03 | 0.17 | 17.25 | 17.27 | 17.18 | 7150 |
| 1740436800 | 17.2 | -0.02 | -0.12 | 17.24 | 17.26 | 17.2 | 6200 |
| 1740177600 | 17.22 | -0.08 | -0.46 | 17.37 | 17.37 | 17.19 | 32400 |
| 1740091200 | 17.3 | 0.1 | 0.58 | 17.2 | 17.3 | 17.2 | 4543 |
| 1740004800 | 17.2 | -0.02 | -0.12 | 17.2 | 17.2 | 17.2 | 300 |
| 1739918400 | 17.22 | 0.02 | 0.12 | 17.17 | 17.22 | 17.17 | 17920 |
| 1739572800 | 17.2 | 0.04 | 0.23 | 17.13 | 17.2 | 17.13 | 5603 |
| 1739486400 | 17.16 | -0.04 | -0.23 | 17.16 | 17.17 | 17.14 | 12541 |
| 1739400000 | 17.2 | 0 | 0.00 | 17.18 | 17.2 | 17.16 | 30285 |
| 1739313600 | 17.2 | 0.04 | 0.23 | 17.19 | 17.2 | 17.11 | 18980 |
| 1739227200 | 17.16 | -0.01 | -0.06 | 17.16 | 17.16 | 17.16 | 3200 |
| 1738968000 | 17.17 | 0 | 0.00 | 17.13 | 17.21 | 17.13 | 6694 |
| 1738881600 | 17.17 | -0.02 | -0.12 | 17.24 | 17.24 | 17.17 | 4977 |
| 1738795200 | 17.19 | -0.01 | -0.06 | 17.15 | 17.25 | 17.15 | 10277 |
| 1738708800 | 17.2 | 0.01 | 0.06 | 17.2 | 17.21 | 17.18 | 53089 |
| 1738622400 | 17.19 | -0.22 | -1.26 | 17.2 | 17.2 | 17.19 | 66936 |
| 1738363200 | 17.41 | -0.05 | -0.29 | 17.37 | 17.43 | 17.32 | 22763 |
| 1738276800 | 17.46 | 0.11 | 0.63 | 17.47 | 17.47 | 17.46 | 900 |
| 1738190400 | 17.35 | -0.12 | -0.69 | 17.6 | 17.6 | 17.35 | 4500 |
| 1738104000 | 17.47 | -0.05 | -0.29 | 17.49 | 17.55 | 17.45 | 13998 |
| 1738017600 | 17.52 | 0.01 | 0.06 | 17.42 | 17.52 | 17.37 | 800 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
